Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 6.99 | 6.99 | 6.80 | 6.91 | 6.91 | 4,666,700 |
Apr 17, 2024 | 7.02 | 7.06 | 6.88 | 6.93 | 6.93 | 3,965,500 |
Apr 16, 2024 | 7.07 | 7.07 | 6.95 | 6.95 | 6.95 | 4,006,600 |
Apr 15, 2024 | 7.15 | 7.30 | 7.07 | 7.11 | 7.11 | 3,494,700 |
Apr 12, 2024 | 7.33 | 7.34 | 7.08 | 7.12 | 7.12 | 3,193,800 |
Apr 11, 2024 | 7.37 | 7.48 | 7.27 | 7.39 | 7.39 | 2,857,700 |
Apr 10, 2024 | 7.38 | 7.42 | 7.26 | 7.33 | 7.33 | 2,986,800 |
Apr 09, 2024 | 7.50 | 7.67 | 7.45 | 7.61 | 7.61 | 2,628,300 |
Apr 08, 2024 | 7.27 | 7.48 | 7.26 | 7.45 | 7.45 | 2,831,800 |
Apr 05, 2024 | 7.40 | 7.48 | 7.20 | 7.23 | 7.23 | 4,311,300 |
Apr 04, 2024 | 7.69 | 7.77 | 7.45 | 7.45 | 7.45 | 2,724,700 |
Apr 03, 2024 | 7.60 | 7.66 | 7.45 | 7.54 | 7.54 | 2,785,500 |
Apr 02, 2024 | 7.80 | 7.80 | 7.47 | 7.60 | 7.60 | 4,400,800 |
Apr 01, 2024 | 8.07 | 8.07 | 7.84 | 7.84 | 7.84 | 3,870,500 |
Mar 28, 2024 | 7.92 | 8.06 | 7.88 | 8.03 | 8.03 | 3,128,600 |
Mar 27, 2024 | 7.47 | 7.92 | 7.45 | 7.87 | 7.87 | 4,181,200 |
Mar 26, 2024 | 7.78 | 7.83 | 7.37 | 7.40 | 7.40 | 4,498,000 |
Mar 25, 2024 | 7.71 | 7.85 | 7.65 | 7.69 | 7.69 | 2,064,000 |
Mar 22, 2024 | 7.72 | 7.75 | 7.60 | 7.66 | 7.66 | 3,374,100 |
Mar 21, 2024 | 7.80 | 7.92 | 7.67 | 7.70 | 7.70 | 4,536,700 |
Mar 20, 2024 | 7.61 | 7.81 | 7.54 | 7.79 | 7.79 | 4,335,900 |
Mar 19, 2024 | 7.57 | 7.69 | 7.47 | 7.61 | 7.61 | 4,025,900 |
Mar 18, 2024 | 8.06 | 8.07 | 7.63 | 7.66 | 7.66 | 6,954,000 |
Mar 15, 2024 | 7.69 | 8.25 | 7.68 | 8.18 | 8.18 | 54,192,700 |
Mar 14, 2024 | 7.77 | 7.78 | 7.57 | 7.72 | 7.72 | 5,619,700 |
Mar 13, 2024 | 7.64 | 7.88 | 7.63 | 7.83 | 7.83 | 4,769,400 |
Mar 12, 2024 | 7.54 | 7.74 | 7.42 | 7.66 | 7.66 | 4,280,000 |
Mar 11, 2024 | 7.83 | 7.92 | 7.55 | 7.58 | 7.58 | 3,983,300 |
Mar 08, 2024 | 7.79 | 7.92 | 7.70 | 7.86 | 7.86 | 3,915,500 |
Mar 07, 2024 | 7.53 | 7.74 | 7.51 | 7.73 | 7.73 | 3,648,000 |
Mar 06, 2024 | 7.51 | 7.55 | 7.40 | 7.47 | 7.47 | 3,350,600 |
Mar 05, 2024 | 7.46 | 7.67 | 7.39 | 7.43 | 7.43 | 3,477,600 |
Mar 04, 2024 | 7.54 | 7.61 | 7.32 | 7.55 | 7.55 | 4,238,000 |
Mar 01, 2024 | 7.50 | 7.64 | 7.28 | 7.55 | 7.55 | 4,413,400 |
Feb 29, 2024 | 7.42 | 7.61 | 7.34 | 7.50 | 7.50 | 5,047,600 |
Feb 28, 2024 | 7.29 | 7.37 | 7.07 | 7.30 | 7.30 | 6,494,800 |
Feb 28, 2024 | 0.07 Dividend | |||||
Feb 27, 2024 | 7.26 | 7.43 | 7.13 | 7.36 | 7.29 | 12,083,200 |
Feb 26, 2024 | 7.18 | 7.26 | 6.96 | 7.16 | 7.09 | 6,282,500 |
Feb 23, 2024 | 7.45 | 7.55 | 7.23 | 7.25 | 7.18 | 5,869,900 |
Feb 22, 2024 | 7.65 | 7.72 | 7.48 | 7.52 | 7.45 | 4,178,600 |
Feb 21, 2024 | 7.78 | 7.95 | 7.49 | 7.62 | 7.55 | 8,269,400 |
Feb 20, 2024 | 7.65 | 7.98 | 7.60 | 7.80 | 7.73 | 5,238,600 |
Feb 16, 2024 | 7.73 | 7.85 | 7.64 | 7.67 | 7.60 | 5,631,000 |
Feb 15, 2024 | 7.74 | 8.02 | 7.71 | 8.00 | 7.92 | 5,313,700 |
Feb 14, 2024 | 7.50 | 7.68 | 7.42 | 7.61 | 7.54 | 5,202,000 |
Feb 13, 2024 | 7.11 | 7.49 | 6.90 | 7.36 | 7.29 | 9,831,100 |
Feb 12, 2024 | 6.85 | 7.40 | 6.73 | 7.29 | 7.22 | 11,557,000 |
Feb 09, 2024 | 8.09 | 8.20 | 6.84 | 6.85 | 6.78 | 17,865,200 |
Feb 08, 2024 | 7.93 | 8.50 | 7.91 | 8.45 | 8.37 | 4,774,000 |
Feb 07, 2024 | 8.06 | 8.16 | 7.89 | 7.92 | 7.84 | 3,386,500 |
Feb 06, 2024 | 8.06 | 8.29 | 8.00 | 8.06 | 7.98 | 3,746,400 |
Feb 05, 2024 | 8.21 | 8.23 | 8.03 | 8.09 | 8.01 | 2,758,600 |
Feb 02, 2024 | 8.34 | 8.44 | 8.15 | 8.32 | 8.24 | 2,839,900 |
Feb 01, 2024 | 8.42 | 8.51 | 8.25 | 8.47 | 8.39 | 2,560,000 |
Jan 31, 2024 | 8.58 | 8.71 | 8.32 | 8.32 | 8.24 | 4,042,500 |
Jan 30, 2024 | 8.62 | 8.68 | 8.55 | 8.59 | 8.51 | 2,453,700 |
Jan 29, 2024 | 8.68 | 8.78 | 8.57 | 8.74 | 8.66 | 3,844,600 |
Jan 26, 2024 | 8.65 | 8.76 | 8.62 | 8.69 | 8.61 | 2,639,100 |
Jan 25, 2024 | 8.38 | 8.59 | 8.32 | 8.53 | 8.45 | 3,536,400 |
Jan 24, 2024 | 8.52 | 8.55 | 8.25 | 8.30 | 8.22 | 2,508,700 |
Jan 23, 2024 | 8.61 | 8.77 | 8.35 | 8.36 | 8.28 | 3,389,500 |
Jan 22, 2024 | 8.27 | 8.54 | 8.14 | 8.46 | 8.38 | 4,451,300 |
Jan 19, 2024 | 8.02 | 8.20 | 7.96 | 8.15 | 8.07 | 2,962,200 |
Jan 18, 2024 | 8.12 | 8.20 | 8.01 | 8.03 | 7.95 | 3,173,000 |
Jan 17, 2024 | 8.19 | 8.22 | 8.00 | 8.11 | 8.03 | 3,383,100 |
Jan 16, 2024 | 8.40 | 8.42 | 8.19 | 8.26 | 8.18 | 2,811,400 |
Jan 12, 2024 | 8.88 | 8.96 | 8.41 | 8.49 | 8.41 | 3,421,900 |
Jan 11, 2024 | 8.83 | 8.90 | 8.66 | 8.75 | 8.67 | 2,487,300 |
Jan 10, 2024 | 9.03 | 9.04 | 8.76 | 8.89 | 8.81 | 3,532,000 |
Jan 09, 2024 | 8.54 | 9.09 | 8.49 | 8.97 | 8.88 | 4,781,300 |
Jan 08, 2024 | 8.41 | 8.70 | 8.39 | 8.55 | 8.47 | 2,985,100 |
Jan 05, 2024 | 8.28 | 8.60 | 8.24 | 8.41 | 8.33 | 5,183,500 |
Jan 04, 2024 | 8.36 | 8.43 | 8.24 | 8.34 | 8.26 | 3,165,600 |
Jan 03, 2024 | 8.64 | 8.64 | 8.35 | 8.36 | 8.28 | 3,180,200 |
Jan 02, 2024 | 8.62 | 8.95 | 8.53 | 8.74 | 8.66 | 3,134,500 |
Dec 29, 2023 | 8.83 | 8.90 | 8.63 | 8.68 | 8.60 | 2,525,200 |
Dec 28, 2023 | 8.63 | 8.83 | 8.63 | 8.82 | 8.74 | 2,158,000 |
Dec 27, 2023 | 8.71 | 8.82 | 8.64 | 8.71 | 8.63 | 2,680,600 |
Dec 26, 2023 | 8.54 | 8.77 | 8.49 | 8.70 | 8.62 | 2,999,900 |
Dec 22, 2023 | 8.63 | 8.80 | 8.52 | 8.56 | 8.48 | 2,782,200 |
Dec 21, 2023 | 8.60 | 8.73 | 8.51 | 8.69 | 8.61 | 2,979,800 |
Dec 20, 2023 | 8.82 | 8.82 | 8.50 | 8.51 | 8.43 | 3,388,300 |
Dec 19, 2023 | 8.63 | 8.88 | 8.57 | 8.85 | 8.77 | 3,585,100 |
Dec 18, 2023 | 8.70 | 8.71 | 8.36 | 8.54 | 8.46 | 4,789,000 |
Dec 15, 2023 | 9.02 | 9.10 | 8.61 | 8.75 | 8.67 | 19,726,000 |
Dec 14, 2023 | 8.83 | 9.24 | 8.81 | 8.98 | 8.89 | 7,840,900 |
Dec 13, 2023 | 8.03 | 8.60 | 7.99 | 8.55 | 8.47 | 4,692,600 |
Dec 12, 2023 | 8.30 | 8.31 | 8.06 | 8.08 | 8.00 | 3,516,300 |
Dec 11, 2023 | 8.41 | 8.62 | 8.28 | 8.31 | 8.23 | 4,292,500 |
Dec 08, 2023 | 8.37 | 8.53 | 8.24 | 8.42 | 8.34 | 3,891,800 |
Dec 07, 2023 | 8.22 | 8.43 | 8.14 | 8.40 | 8.32 | 3,816,900 |
Dec 06, 2023 | 8.05 | 8.32 | 8.02 | 8.23 | 8.15 | 3,251,400 |
Dec 05, 2023 | 8.15 | 8.19 | 7.94 | 8.00 | 7.92 | 3,372,100 |
Dec 04, 2023 | 8.12 | 8.42 | 8.08 | 8.24 | 8.16 | 5,503,800 |
Dec 01, 2023 | 7.60 | 8.15 | 7.53 | 8.11 | 8.03 | 4,116,600 |
Nov 30, 2023 | 7.67 | 7.75 | 7.55 | 7.63 | 7.56 | 4,251,700 |
Nov 29, 2023 | 7.63 | 7.78 | 7.56 | 7.68 | 7.61 | 4,072,700 |
Nov 29, 2023 | 0.07 Dividend | |||||
Nov 28, 2023 | 7.40 | 7.62 | 7.31 | 7.59 | 7.45 | 4,182,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |